Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.369 | 2.390 | 2.273 | 2.273 | 139,776 | -0.08(-3.37%) |
Nov 27, 2002 | 2.189 | 2.353 | 2.189 | 2.353 | 183,468 | +0.16(+7.49%) |
Nov 26, 2002 | 2.062 | 2.273 | 2.051 | 2.189 | 154,340 | +0.12(+5.88%) |
Nov 25, 2002 | 1.877 | 2.136 | 1.877 | 2.067 | 298,845 | +0.15(+8.01%) |
Nov 22, 2002 | 1.924 | 1.924 | 1.850 | 1.914 | 163,041 | -0.01(-0.55%) |
Nov 21, 2002 | 1.787 | 1.940 | 1.750 | 1.924 | 163,987 | +0.15(+8.66%) |
Nov 20, 2002 | 1.713 | 1.792 | 1.708 | 1.771 | 223,377 | +0.04(+2.13%) |
Nov 19, 2002 | 1.708 | 1.739 | 1.708 | 1.734 | 87,762 | +0.03(+1.55%) |
Nov 18, 2002 | 1.671 | 1.713 | 1.671 | 1.708 | 223,377 | +0.06(+3.86%) |
Nov 15, 2002 | 1.560 | 1.771 | 1.491 | 1.644 | 298,845 | -0.01(-0.32%) |
Nov 14, 2002 | 1.454 | 1.665 | 1.454 | 1.650 | 344,996 | +0.23(+15.99%) |
Nov 13, 2002 | 1.327 | 1.454 | 1.327 | 1.422 | 526,006 | +0.10(+7.60%) |
Nov 12, 2002 | 1.258 | 1.401 | 1.258 | 1.322 | 666,161 | +0.08(+6.38%) |
Nov 11, 2002 | 1.401 | 1.401 | 1.242 | 1.242 | 334,026 | -0.16(-11.32%) |
Nov 08, 2002 | 1.480 | 1.523 | 1.390 | 1.401 | 254,019 | -0.06(-3.99%) |
Nov 07, 2002 | 1.533 | 1.533 | 1.401 | 1.459 | 342,727 | -0.07(-4.83%) |
Nov 06, 2002 | 1.586 | 1.586 | 1.454 | 1.533 | 188,764 | -0.10(-6.15%) |
Nov 05, 2002 | 1.639 | 1.650 | 1.591 | 1.634 | 79,061 | -0.01(-0.32%) |
Nov 04, 2002 | 1.655 | 1.718 | 1.586 | 1.639 | 381,123 | -0.02(-0.96%) |
Nov 01, 2002 | 1.507 | 1.655 | 1.475 | 1.655 | 144,316 | +0.16(+10.60%) |
Oct 31, 2002 | 1.586 | 1.613 | 1.496 | 1.496 | 356,345 | -0.07(-4.39%) |
Oct 30, 2002 | 1.639 | 1.665 | 1.565 | 1.565 | 87,384 | -0.10(-6.03%) |
Oct 29, 2002 | 1.718 | 1.718 | 1.528 | 1.665 | 167,959 | -0.07(-3.96%) |
Oct 28, 2002 | 1.745 | 1.782 | 1.681 | 1.734 | 312,464 | -0.05(-2.67%) |
Oct 25, 2002 | 1.565 | 1.782 | 1.565 | 1.782 | 130,508 | +0.22(+13.85%) |
Oct 24, 2002 | 1.586 | 1.586 | 1.565 | 1.565 | 255,910 | -0.02(-1.33%) |
Oct 23, 2002 | 1.549 | 1.597 | 1.533 | 1.586 | 309,816 | +0.03(+1.69%) |
Oct 22, 2002 | 1.533 | 1.586 | 1.491 | 1.560 | 455,834 | +0.03(+1.72%) |
Oct 21, 2002 | 1.496 | 1.581 | 1.380 | 1.533 | 237,185 | +0.04(+2.47%) |
Oct 18, 2002 | 1.613 | 1.613 | 1.496 | 1.496 | 131,076 | -0.11(-6.91%) |
Oct 17, 2002 | 1.581 | 1.665 | 1.581 | 1.607 | 118,403 | +0.03(+1.67%) |
Oct 16, 2002 | 1.639 | 1.655 | 1.565 | 1.581 | 837,147 | -0.10(-5.98%) |
Oct 15, 2002 | 1.639 | 1.771 | 1.639 | 1.681 | 372,422 | +0.10(+6.00%) |
Oct 14, 2002 | 1.660 | 1.708 | 1.581 | 1.586 | 266,124 | -0.13(-7.41%) |
Oct 11, 2002 | 1.692 | 1.718 | 1.681 | 1.713 | 318,705 | +0.04(+2.53%) |
Oct 10, 2002 | 1.718 | 1.771 | 1.639 | 1.671 | 438,433 | -0.08(-4.82%) |
Oct 09, 2002 | 1.692 | 1.755 | 1.665 | 1.755 | 392,850 | +0.07(+4.40%) |
Oct 08, 2002 | 1.813 | 1.856 | 1.676 | 1.681 | 582,182 | -0.11(-5.92%) |
Oct 07, 2002 | 1.903 | 1.903 | 1.745 | 1.787 | 146,964 | -0.14(-7.14%) |
Oct 04, 2002 | 2.110 | 2.110 | 1.903 | 1.924 | 158,123 | -0.24(-11.00%) |
Oct 03, 2002 | 2.379 | 2.379 | 2.136 | 2.162 | 180,820 | -0.26(-10.70%) |
Oct 02, 2002 | 2.194 | 2.617 | 2.147 | 2.421 | 267,259 | +0.22(+9.83%) |
Oct 01, 2002 | 2.035 | 2.231 | 2.009 | 2.205 | 286,740 | +0.17(+8.31%) |
Sep 30, 2002 | 1.935 | 2.073 | 1.935 | 2.035 | 133,913 | +0.07(+3.49%) |
Sep 27, 2002 | 2.062 | 2.073 | 1.956 | 1.967 | 212,785 | -0.15(-7.00%) |
Sep 26, 2002 | 2.009 | 2.115 | 2.009 | 2.115 | 95,895 | +0.11(+5.26%) |
Sep 25, 2002 | 1.824 | 2.009 | 1.824 | 2.009 | 324,758 | +0.20(+11.11%) |
Sep 24, 2002 | 1.893 | 2.088 | 1.766 | 1.808 | 463,400 | -0.11(-5.78%) |
Sep 23, 2002 | 2.009 | 2.009 | 1.877 | 1.919 | 132,778 | -0.14(-6.92%) |
Sep 20, 2002 | 2.115 | 2.115 | 1.903 | 2.062 | 228,295 | -0.05(-2.50%) |
Sep 19, 2002 | 1.998 | 2.115 | 1.967 | 2.115 | 96,273 | +0.08(+4.17%) |
Sep 18, 2002 | 2.189 | 2.189 | 2.030 | 2.030 | 600,907 | -0.18(-8.13%) |
Sep 17, 2002 | 2.406 | 2.406 | 2.189 | 2.210 | 254,775 | -0.20(-8.13%) |
Sep 16, 2002 | 2.474 | 2.474 | 2.289 | 2.406 | 318,327 | -0.10(-3.81%) |
Sep 13, 2002 | 2.591 | 2.591 | 2.427 | 2.501 | 512,010 | -0.12(-4.64%) |
Sep 12, 2002 | 2.591 | 2.665 | 2.464 | 2.622 | 449,403 | -0.01(-0.40%) |
Sep 11, 2002 | 2.675 | 2.776 | 2.617 | 2.633 | 294,306 | +0.01(+0.40%) |
Sep 10, 2002 | 2.379 | 2.643 | 2.379 | 2.622 | 340,079 | +0.26(+11.21%) |
Sep 09, 2002 | 2.194 | 2.421 | 2.115 | 2.358 | 232,078 | +0.19(+8.52%) |
Sep 06, 2002 | 2.088 | 2.194 | 2.088 | 2.173 | 447,512 | +0.14(+6.75%) |
Sep 05, 2002 | 1.914 | 2.035 | 1.877 | 2.035 | 283,903 | +0.07(+3.49%) |
Sep 04, 2002 | 2.120 | 2.120 | 1.961 | 1.967 | 398,335 | -0.14(-6.77%) |